Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.62	14.81	14.58	14.64	65,017	-0.11(-0.72%)
May 30, 2013	14.77	14.85	14.55	14.75	21,372	+0.09(+0.60%)
May 29, 2013	14.67	14.82	14.49	14.66	44,233	-0.15(-1.02%)
May 28, 2013	14.85	15.27	14.67	14.81	77,616	+0.28(+1.95%)
May 24, 2013	14.22	14.53	14.09	14.53	0	+0.27(+1.86%)
May 23, 2013	14.14	14.31	14.05	14.26	0	+0.03(+0.19%)
May 22, 2013	14.55	14.88	13.96	14.23	0	-0.35(-2.37%)
May 21, 2013	14.53	14.62	14.53	14.58	0	+0.01(+0.06%)
May 20, 2013	14.45	14.58	14.29	14.57	0	+0.10(+0.67%)
May 17, 2013	14.36	14.58	14.30	14.47	0	+0.18(+1.24%)
May 16, 2013	14.15	14.31	14.07	14.30	25,853	+0.12(+0.81%)
May 15, 2013	13.95	14.23	13.92	14.18	0	+0.43(+3.16%)
May 13, 2013	13.57	13.85	13.57	13.75	0	+0.12(+0.85%)
May 10, 2013	13.74	13.74	13.44	13.63	0	-0.12(-0.84%)
May 09, 2013	13.84	14.00	13.74	13.75	0	-0.07(-0.51%)
May 08, 2013	13.72	13.95	13.69	13.82	0	+0.02(+0.13%)
May 07, 2013	13.45	13.87	13.43	13.80	0	+0.36(+2.70%)
May 06, 2013	13.25	13.63	13.23	13.44	0	+0.19(+1.40%)
May 03, 2013	12.67	13.33	12.67	13.25	0	+0.77(+6.18%)
May 02, 2013	12.32	12.63	12.27	12.48	0	+0.67(+5.71%)
May 01, 2013	12.21	12.24	11.73	11.81	0	-0.49(-3.96%)
Apr 30, 2013	12.14	12.37	12.12	12.29	0	+0.08(+0.65%)
Apr 29, 2013	12.31	12.40	12.04	12.21	21,034	-0.01(-0.07%)
Apr 26, 2013	12.43	12.43	12.16	12.22	26,151	-0.22(-1.78%)
Apr 25, 2013	12.36	12.56	12.36	12.44	8,227	+0.14(+1.15%)
Apr 24, 2013	12.35	12.40	12.14	12.30	14,422	-0.11(-0.86%)
Apr 23, 2013	12.01	12.41	11.98	12.41	30,044	+0.53(+4.48%)
Apr 22, 2013	11.89	12.02	11.55	11.88	16,075	-0.04(-0.37%)
Apr 19, 2013	11.65	11.94	11.65	11.92	23,896	+0.26(+2.20%)
Apr 18, 2013	11.83	12.21	11.57	11.66	42,201	-0.12(-0.98%)
Apr 17, 2013	11.89	11.89	11.63	11.78	51,379	-0.24(-1.99%)
Apr 16, 2013	12.02	12.12	11.84	12.02	53,228	+0.07(+0.59%)
Apr 15, 2013	12.53	12.61	11.79	11.95	58,407	-0.63(-5.00%)
Apr 12, 2013	12.40	12.62	12.35	12.58	22,111	+0.16(+1.29%)
Apr 11, 2013	12.53	12.53	12.35	12.42	8,025	-0.09(-0.71%)
Apr 10, 2013	12.22	12.61	12.18	12.51	51,096	+0.30(+2.47%)
Apr 09, 2013	12.61	12.61	12.19	12.20	16,783	-0.37(-2.96%)
Apr 08, 2013	12.49	12.59	12.27	12.58	35,255	+0.16(+1.29%)
Apr 05, 2013	12.24	12.56	12.24	12.42	52,952	-0.06(-0.50%)
Apr 04, 2013	12.40	12.53	12.36	12.48	25,855	+0.11(+0.86%)
Apr 03, 2013	12.55	12.76	12.36	12.37	47,101	-0.12(-0.99%)
Apr 02, 2013	12.66	12.75	12.34	12.50	50,284	-0.15(-1.19%)
Apr 01, 2013	12.62	12.76	12.39	12.65	61,354	-0.07(-0.56%)
Mar 28, 2013	12.82	12.84	12.66	12.72	88,951	-0.06(-0.49%)
Mar 27, 2013	12.70	12.82	12.55	12.78	15,248	+0.03(+0.21%)
Mar 26, 2013	12.76	12.84	12.69	12.75	33,824	+0.00(+0.00%)
Mar 25, 2013	12.70	12.84	12.56	12.75	60,016	+0.06(+0.49%)
Mar 22, 2013	12.68	12.71	12.65	12.69	28,119	+0.03(+0.21%)
Mar 21, 2013	12.50	12.70	12.44	12.67	57,557	+0.04(+0.28%)
Mar 20, 2013	12.69	12.76	12.41	12.63	57,256	+0.05(+0.42%)
Mar 19, 2013	12.79	12.81	12.50	12.58	57,436	-0.18(-1.39%)
Mar 18, 2013	12.70	12.84	12.64	12.75	25,889	-0.07(-0.55%)
Mar 15, 2013	12.70	13.10	12.67	12.82	174,064	+0.15(+1.19%)
Mar 14, 2013	12.73	12.77	12.51	12.67	49,020	+0.00(+0.00%)
Mar 13, 2013	12.74	12.79	12.58	12.67	45,901	-0.02(-0.14%)
Mar 12, 2013	12.75	12.81	12.57	12.69	44,703	-0.14(-1.10%)
Mar 11, 2013	12.79	12.94	12.65	12.83	68,630	-0.03(-0.21%)
Mar 08, 2013	12.89	12.91	12.63	12.86	40,080	+0.11(+0.83%)
Mar 07, 2013	12.66	12.83	12.53	12.75	91,468	+0.10(+0.77%)
Mar 06, 2013	12.65	12.72	12.55	12.66	26,619	+0.04(+0.35%)
Mar 05, 2013	12.45	12.76	12.45	12.61	67,844	+0.21(+1.72%)
Mar 04, 2013	12.32	12.50	12.29	12.40	38,805	+0.01(+0.07%)
Mar 01, 2013	12.17	12.57	12.17	12.39	44,500	+0.09(+0.72%)
Feb 28, 2013	12.35	12.48	12.28	12.30	99,835	-0.07(-0.57%)
Feb 27, 2013	12.14	12.49	12.12	12.37	54,358	+0.22(+1.82%)
Feb 26, 2013	12.22	12.41	11.89	12.15	104,442	-0.28(-2.28%)
Feb 22, 2013	12.41	12.46	12.36	12.44	24,535	+0.07(+0.57%)
Feb 21, 2013	12.24	12.59	12.24	12.36	33,619	+0.09(+0.72%)
Feb 20, 2013	12.55	12.55	12.28	12.28	71,473	-0.24(-1.91%)
Feb 19, 2013	12.38	12.55	12.27	12.51	207,524	+0.14(+1.15%)
Feb 15, 2013	12.20	12.40	12.05	12.37	69,275	+0.21(+1.75%)
Feb 14, 2013	12.06	12.19	11.78	12.16	72,911	+0.09(+0.73%)
Feb 13, 2013	12.10	12.17	11.93	12.07	31,333	+0.02(+0.15%)
Feb 12, 2013	11.99	12.14	11.96	12.05	110,463	+0.09(+0.74%)
Feb 11, 2013	12.05	12.05	11.91	11.97	28,720	-0.09(-0.74%)
Feb 08, 2013	12.00	12.12	11.90	12.05	24,258	+0.08(+0.67%)
Feb 07, 2013	11.96	12.08	11.86	11.97	20,170	+0.04(+0.37%)
Feb 06, 2013	11.87	11.95	11.79	11.93	24,456	+0.13(+1.13%)
Feb 04, 2013	11.83	11.93	11.75	11.80	23,272	-0.08(-0.67%)
Feb 01, 2013	11.84	11.94	11.81	11.88	69,923	+0.12(+1.06%)
Jan 31, 2013	11.64	11.83	11.53	11.75	102,771	+0.11(+0.91%)
Jan 30, 2013	11.65	11.81	11.60	11.65	67,795	-0.06(-0.53%)
Jan 29, 2013	11.71	11.78	11.61	11.71	139,409	+0.03(+0.23%)
Jan 28, 2013	11.70	11.74	11.64	11.68	80,326	+0.00(+0.00%)
Jan 25, 2013	11.78	11.78	11.49	11.68	30,264	+0.02(+0.15%)
Jan 24, 2013	11.57	11.71	11.51	11.66	21,116	+0.10(+0.84%)
Jan 23, 2013	11.61	11.61	11.48	11.57	25,718	-0.02(-0.15%)
Jan 22, 2013	11.48	11.61	11.39	11.58	22,202	+0.08(+0.69%)
Jan 18, 2013	11.40	11.52	11.29	11.50	42,052	+0.04(+0.39%)
Jan 17, 2013	11.38	11.48	11.26	11.46	29,113	+0.12(+1.02%)
Jan 16, 2013	11.37	11.41	11.28	11.34	12,454	-0.04(-0.39%)
Jan 15, 2013	11.24	11.43	11.19	11.39	23,595	+0.04(+0.39%)
Jan 14, 2013	11.36	11.46	11.24	11.34	27,255	-0.03(-0.23%)
Jan 11, 2013	11.35	11.42	11.30	11.37	17,157	-0.01(-0.08%)
Jan 10, 2013	11.47	11.47	11.26	11.38	15,569	-0.01(-0.08%)
Jan 09, 2013	11.47	11.51	11.30	11.39	110,872	-0.04(-0.39%)
Jan 08, 2013	11.43	11.46	11.34	11.43	19,172	+0.03(+0.22%)
Jan 07, 2013	11.40	11.47	11.35	11.41	29,785	-0.03(-0.22%)
Jan 04, 2013	11.42	11.45	11.30	11.43	133,471	+0.10(+0.86%)
Jan 03, 2013	11.42	11.50	11.27	11.34	55,383	-0.04(-0.31%)
Jan 02, 2013	11.24	11.45	11.07	11.37	210,269	+0.30(+2.72%)
Dec 31, 2012	10.96	11.12	10.88	11.07	56,886	+0.13(+1.22%)
Dec 28, 2012	10.99	11.03	10.85	10.94	18,668	-0.07(-0.65%)
Dec 27, 2012	11.02	11.07	10.78	11.01	68,117	+0.04(+0.32%)
Dec 26, 2012	11.01	11.07	10.91	10.97	19,170	+0.03(+0.24%)
Dec 24, 2012	11.04	11.11	10.86	10.95	10,670	-0.12(-1.04%)
Dec 21, 2012	11.11	11.16	10.84	11.06	173,380	-0.02(-0.16%)
Dec 20, 2012	11.03	11.16	10.96	11.08	44,761	+0.09(+0.81%)
Dec 19, 2012	11.10	11.10	10.97	10.99	65,706	-0.07(-0.64%)
Dec 18, 2012	10.90	11.11	10.81	11.06	58,319	+0.19(+1.71%)
Dec 17, 2012	10.73	10.90	10.64	10.88	66,009	+0.17(+1.57%)
Dec 14, 2012	10.64	10.77	10.64	10.71	50,586	+0.01(+0.08%)
Dec 13, 2012	10.73	10.84	10.64	10.70	24,981	-0.05(-0.49%)
Dec 12, 2012	10.83	10.86	10.73	10.75	47,677	-0.02(-0.16%)
Dec 11, 2012	10.79	10.88	10.64	10.77	291,543	+0.42(+4.02%)
Dec 10, 2012	10.39	10.41	10.28	10.35	63,270	+0.00(+0.00%)
Dec 07, 2012	10.35	10.49	10.17	10.35	140,130	+0.09(+0.86%)
Dec 06, 2012	10.10	10.26	10.02	10.26	33,166	+0.19(+1.85%)
Dec 05, 2012	10.25	10.37	10.07	10.08	41,125	-0.15(-1.47%)
Dec 04, 2012	10.23	10.33	10.09	10.23	26,570	+0.13(+1.32%)
Nov 30, 2012	10.11	10.12	9.811	10.10	88,948	+0.01(+0.09%)
Nov 29, 2012	9.847	10.11	9.803	10.09	22,530	+0.35(+3.64%)
Nov 28, 2012	9.687	9.927	9.652	9.732	42,881	-0.04(-0.36%)
Nov 27, 2012	9.554	10.03	9.528	9.767	62,793	+0.07(+0.73%)
Nov 26, 2012	9.634	9.732	9.430	9.696	48,780	+0.06(+0.64%)
Nov 23, 2012	9.599	9.652	9.563	9.634	21,571	+0.04(+0.46%)
Nov 21, 2012	9.678	9.679	9.395	9.590	23,369	+0.04(+0.37%)
Nov 20, 2012	9.590	9.794	9.537	9.554	30,798	-0.09(-0.92%)
Nov 19, 2012	9.448	9.679	9.448	9.643	58,251	+0.34(+3.62%)
Nov 16, 2012	9.280	9.377	9.049	9.306	85,565	+0.00(+0.00%)
Nov 15, 2012	9.271	9.484	9.262	9.306	21,994	+0.00(+0.00%)
Nov 14, 2012	9.306	9.324	9.138	9.306	68,138	-0.02(-0.19%)
Nov 13, 2012	9.297	9.413	9.094	9.324	24,635	+0.01(+0.10%)
Nov 12, 2012	9.430	9.528	9.315	9.315	9,679	-0.04(-0.38%)
Nov 09, 2012	9.342	9.519	9.315	9.351	22,571	-0.05(-0.57%)
Nov 08, 2012	9.457	9.546	9.395	9.404	81,889	-0.04(-0.47%)
Nov 07, 2012	9.811	9.811	9.404	9.448	62,355	-0.51(-5.16%)
Nov 06, 2012	9.741	9.989	9.611	9.962	29,558	+0.23(+2.37%)
Nov 05, 2012	9.546	9.732	9.466	9.732	33,184	+0.15(+1.57%)
Nov 02, 2012	9.652	9.652	9.484	9.581	69,599	-0.07(-0.73%)
Nov 01, 2012	9.484	9.723	9.484	9.652	61,355	+0.19(+2.06%)
Oct 31, 2012	9.448	9.528	9.333	9.457	111,899	-0.01(-0.09%)
Oct 26, 2012	9.749	9.466	9.466	9.466	147,916	-0.27(-2.82%)
Oct 25, 2012	10.12	10.12	9.661	9.741	97,110	-0.25(-2.48%)
Oct 24, 2012	10.58	10.58	9.878	9.989	147,413	-0.58(-5.53%)
Oct 23, 2012	10.55	10.78	10.41	10.57	38,038	-0.12(-1.16%)
Oct 19, 2012	10.72	10.87	10.59	10.70	48,909	-0.12(-1.07%)
Oct 18, 2012	11.04	11.05	10.75	10.81	41,383	-0.27(-2.40%)
Oct 17, 2012	11.00	11.08	10.87	11.08	32,201	+0.13(+1.22%)
Oct 16, 2012	11.10	11.11	10.88	10.95	25,527	-0.12(-1.04%)
Oct 15, 2012	11.07	11.08	10.76	11.06	23,056	+0.05(+0.48%)
Oct 12, 2012	11.23	11.23	10.95	11.01	22,312	-0.26(-2.28%)
Oct 11, 2012	11.34	11.40	11.19	11.27	17,216	+0.04(+0.32%)
Oct 10, 2012	10.99	11.28	10.98	11.23	18,126	+0.24(+2.18%)
Oct 09, 2012	11.12	11.21	10.94	10.99	15,221	-0.09(-0.80%)
Oct 08, 2012	11.13	11.17	11.01	11.08	26,574	-0.08(-0.72%)
Oct 05, 2012	11.10	11.35	11.04	11.16	28,483	+0.08(+0.72%)
Oct 04, 2012	11.11	11.11	10.88	11.08	54,791	-0.03(-0.24%)
Oct 03, 2012	11.14	11.22	10.97	11.11	26,554	+0.02(+0.16%)
Oct 02, 2012	11.27	11.29	10.99	11.09	61,432	-0.18(-1.57%)
Oct 01, 2012	11.22	11.33	11.18	11.27	62,723	+0.11(+0.95%)
Sep 28, 2012	11.30	11.30	11.13	11.16	62,214	-0.21(-1.87%)
Sep 27, 2012	11.28	11.48	11.12	11.37	29,005	+0.11(+0.94%)
Sep 26, 2012	11.23	11.43	11.22	11.27	31,675	+0.04(+0.32%)
Sep 25, 2012	11.45	11.55	11.20	11.23	60,285	-0.19(-1.63%)
Sep 24, 2012	11.37	11.44	11.24	11.42	34,340	+0.03(+0.23%)
Sep 21, 2012	11.40	11.48	11.20	11.39	103,241	+0.19(+1.74%)
Sep 20, 2012	11.21	11.22	11.00	11.19	12,470	-0.02(-0.16%)
Sep 19, 2012	11.19	11.34	11.14	11.21	33,123	-0.04(-0.39%)
Sep 18, 2012	11.15	11.29	11.06	11.26	30,059	+0.06(+0.55%)
Sep 17, 2012	10.97	11.21	10.97	11.19	25,175	-0.11(-0.94%)
Sep 14, 2012	11.36	11.41	11.29	11.30	60,342	+0.01(+0.08%)
Sep 13, 2012	10.84	11.34	10.84	11.29	50,531	+0.43(+3.91%)
Sep 12, 2012	10.88	11.03	10.80	10.87	65,033	-0.14(-1.29%)
Sep 11, 2012	10.88	11.03	10.88	11.01	33,762	+0.02(+0.16%)
Sep 10, 2012	11.09	11.09	10.87	10.99	26,900	-0.08(-0.72%)
Sep 07, 2012	10.99	11.10	10.83	11.07	55,554	+0.12(+1.13%)
Sep 06, 2012	10.80	11.00	10.70	10.95	75,215	+0.24(+2.24%)
Sep 05, 2012	10.74	10.77	10.54	10.71	57,031	+0.02(+0.17%)
Sep 04, 2012	10.43	10.78	10.43	10.69	52,879	+0.17(+1.60%)
Aug 31, 2012	10.72	10.72	10.50	10.52	34,045	-0.09(-0.84%)
Aug 30, 2012	10.68	10.68	10.58	10.61	12,371	-0.09(-0.83%)
Aug 29, 2012	10.72	10.76	10.64	10.70	21,195	+0.07(+0.67%)
Aug 27, 2012	10.58	10.72	10.53	10.63	17,079	+0.04(+0.42%)
Aug 24, 2012	10.40	10.64	10.40	10.58	13,830	+0.13(+1.27%)
Aug 23, 2012	10.72	10.72	10.36	10.45	20,492	-0.18(-1.67%)
Aug 22, 2012	10.68	10.79	10.61	10.63	21,381	-0.11(-0.99%)
Aug 21, 2012	10.90	11.05	10.69	10.73	34,004	-0.04(-0.41%)
Aug 20, 2012	10.72	10.98	10.64	10.78	72,430	-0.02(-0.16%)
Aug 17, 2012	10.48	10.82	10.41	10.80	63,616	+0.28(+2.70%)
Aug 16, 2012	10.29	10.56	10.26	10.51	26,023	+0.19(+1.80%)
Aug 15, 2012	10.05	10.37	10.05	10.33	24,761	+0.22(+2.19%)
Aug 14, 2012	10.19	10.36	10.03	10.10	26,815	-0.06(-0.61%)
Aug 13, 2012	10.09	10.26	9.971	10.17	110,882	+0.18(+1.77%)
Aug 10, 2012	10.16	10.20	9.616	9.989	537,360	-0.16(-1.57%)
Aug 09, 2012	10.41	10.48	10.05	10.15	81,973	-0.25(-2.39%)
Aug 08, 2012	10.53	10.53	10.34	10.40	55,109	-0.17(-1.59%)
Aug 07, 2012	10.55	10.60	10.33	10.56	52,845	+0.11(+1.02%)
Aug 06, 2012	10.58	10.64	10.41	10.46	39,619	-0.08(-0.76%)
Aug 03, 2012	10.16	10.64	10.10	10.54	59,449	+0.48(+4.76%)
Aug 02, 2012	10.17	10.25	9.989	10.06	62,575	-0.20(-1.99%)
Aug 01, 2012	10.60	10.75	10.26	10.26	65,015	-0.32(-3.02%)
Jul 31, 2012	10.68	10.80	10.53	10.58	32,739	-0.17(-1.57%)
Jul 30, 2012	10.86	10.96	10.69	10.75	16,707	-0.10(-0.90%)
Jul 27, 2012	10.41	10.92	10.31	10.85	55,058	+0.48(+4.62%)
Jul 26, 2012	10.49	10.71	10.33	10.37	24,081	+0.08(+0.77%)
Jul 25, 2012	10.42	10.53	10.13	10.29	46,138	-0.04(-0.43%)
Jul 24, 2012	10.54	10.54	10.13	10.33	33,469	-0.13(-1.27%)
Jul 23, 2012	10.50	10.61	10.36	10.47	31,179	-0.20(-1.83%)
Jul 20, 2012	10.64	10.81	10.56	10.66	38,320	-0.04(-0.33%)
Jul 19, 2012	11.22	11.22	10.69	10.70	23,673	-0.51(-4.58%)
Jul 18, 2012	11.00	11.41	11.00	11.21	42,043	+0.18(+1.61%)
Jul 17, 2012	11.05	11.22	10.95	11.03	34,226	+0.01(+0.08%)
Jul 16, 2012	11.22	11.22	10.95	11.03	27,107	-0.20(-1.82%)
Jul 13, 2012	10.97	11.30	10.90	11.23	104,017	+0.25(+2.26%)
Jul 12, 2012	11.01	11.17	10.90	10.98	100,208	-0.26(-2.29%)
Jul 11, 2012	11.30	11.36	11.18	11.24	60,761	-0.06(-0.55%)
Jul 10, 2012	11.26	11.34	11.16	11.30	25,913	+0.09(+0.79%)
Jul 09, 2012	11.08	11.27	11.07	11.21	12,550	+0.15(+1.36%)
Jul 06, 2012	10.97	11.14	10.88	11.06	19,297	-0.04(-0.40%)
Jul 05, 2012	11.14	11.29	11.07	11.11	20,825	-0.10(-0.87%)
Jul 03, 2012	11.29	11.34	11.09	11.20	43,159	-0.03(-0.24%)
Jul 02, 2012	11.19	11.33	11.05	11.23	54,762	+0.06(+0.56%)
Jun 29, 2012	11.03	11.32	10.97	11.17	76,638	+0.33(+3.03%)
Jun 28, 2012	10.74	10.84	10.52	10.84	31,754	+0.00(+0.00%)
Jun 27, 2012	10.65	10.86	10.62	10.84	23,879	+0.21(+2.00%)
Jun 26, 2012	10.39	10.73	10.23	10.63	57,984	+0.27(+2.57%)
Jun 25, 2012	10.47	10.47	10.25	10.36	28,599	-0.16(-1.52%)
Jun 22, 2012	10.42	10.70	10.41	10.52	207,296	+0.16(+1.54%)
Jun 21, 2012	10.59	10.68	10.16	10.36	72,535	-0.21(-2.01%)
Jun 20, 2012	10.56	10.76	10.47	10.57	22,303	-0.03(-0.25%)
Jun 19, 2012	10.33	10.75	10.31	10.60	76,544	+0.27(+2.57%)
Jun 18, 2012	10.51	10.62	10.25	10.33	56,524	-0.21(-2.02%)
Jun 15, 2012	10.42	10.59	10.22	10.55	121,480	+0.11(+1.02%)
Jun 14, 2012	10.37	10.47	10.36	10.44	90,852	+0.12(+1.20%)
Jun 13, 2012	10.15	10.45	10.12	10.32	51,689	+0.12(+1.22%)
Jun 12, 2012	10.06	10.25	9.998	10.19	58,630	+0.19(+1.86%)
Jun 11, 2012	10.50	10.50	9.998	10.01	45,512	-0.42(-4.00%)
Jun 08, 2012	10.17	10.50	10.16	10.42	24,067	+0.22(+2.17%)
Jun 07, 2012	10.32	10.41	10.17	10.20	40,308	-0.01(-0.09%)
Jun 06, 2012	10.15	10.30	10.02	10.21	47,947	+0.08(+0.79%)
Jun 05, 2012	9.811	10.18	9.811	10.13	46,907	+0.21(+2.14%)
Jun 04, 2012	9.741	9.989	9.661	9.918	58,902	+0.27(+2.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.